Skip to main content
logo
Peyto Exploration & Development Corp. (TSX:PEY)
Canada flag Canada · Delayed Price · Currency is CAD
25.44
+0.59 (2.37%)
At close: Feb 4, 2026

TSX:PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202624.9525.5024.7925.4425.442.37%1,118,886
Feb 3, 202624.1524.8824.0224.8524.853.37%1,193,493
Feb 2, 202623.5124.4223.5124.0424.04-2.04%1,362,580
Jan 30, 202624.3224.6224.0224.5424.540.29%915,223
Jan 29, 202624.9324.9624.3024.4724.36-0.12%896,699
Jan 28, 202624.5424.8524.3824.5024.39-0.08%1,020,724
Jan 27, 202624.4024.5524.0824.5224.410.49%988,503
Jan 26, 202624.3724.5623.9924.4024.291.08%949,144
Jan 23, 202624.0524.1823.8824.1424.031.73%1,135,659
Jan 22, 202624.0024.1023.6623.7323.62-0.92%733,677
Jan 21, 202623.9524.3523.7423.9523.841.53%950,194
Jan 20, 202624.1224.3923.4023.5923.48-1.46%1,046,351
Jan 19, 202623.3024.0023.3023.9423.833.55%884,124
Jan 16, 202622.7223.2022.6623.1223.022.53%1,413,401
Jan 15, 202622.3222.7322.1222.5522.450.94%906,425
Jan 14, 202622.5022.8722.3322.3422.24-0.58%1,212,442
Jan 13, 202622.2522.9422.2022.4722.371.90%2,301,982
Jan 12, 202621.8922.2121.8022.0521.951.05%1,129,051
Jan 9, 202621.5421.8521.4721.8221.721.68%816,074
Jan 8, 202621.2421.6221.1321.4621.361.23%637,590
Jan 7, 202621.6221.7621.0021.2021.10-2.30%1,585,166
Jan 6, 202622.0522.1521.6321.7021.60-1.41%637,899
Jan 5, 202622.5022.5421.2322.0121.91-2.70%1,654,414
Jan 2, 202622.2822.6922.2722.6222.52-0.40%830,589
Dec 31, 202522.7922.8922.6422.7122.61-0.61%338,280
Dec 30, 202523.2023.3422.8522.8522.64-1.30%901,698
Dec 29, 202522.8923.1922.8923.1522.931.89%1,313,242
Dec 24, 202522.8522.9522.6822.7222.51-0.70%300,767
Dec 23, 202522.5922.9522.4522.8822.671.82%697,861
Dec 22, 202522.3522.6222.2922.4722.261.31%680,383
Dec 19, 202521.9722.2721.8322.1821.971.88%3,346,061
Dec 18, 202522.1922.3121.7621.7721.57-1.49%797,275
Dec 17, 202521.8922.2021.7122.1021.891.56%892,105
Dec 16, 202522.7522.8521.7621.7621.56-5.19%1,265,559
Dec 15, 202522.9823.0122.6222.9522.74-0.13%775,284
Dec 12, 202523.0823.0822.7522.9822.770.26%739,440
Dec 11, 202522.7023.0422.4822.9222.710.31%830,076
Dec 10, 202522.4522.9222.2822.8522.641.87%719,450
Dec 9, 202522.8822.9122.3322.4322.22-2.27%738,149
Dec 8, 202523.1223.1722.7822.9522.74-0.91%667,498
Dec 5, 202522.8123.7422.7823.1622.941.89%867,269
Dec 4, 202522.7023.2122.6522.7322.520.35%1,020,151
Dec 3, 202522.2222.9322.1222.6522.442.72%891,811
Dec 2, 202522.3022.3021.9322.0521.85-1.03%435,084
Dec 1, 202522.4022.5922.2622.2822.07-0.62%456,793
Nov 28, 202522.0522.4821.9722.4222.211.45%483,239
Nov 27, 202522.0022.1821.9922.1021.790.59%413,072
Nov 26, 202521.9722.2221.9521.9721.66-479,363
Nov 25, 202522.0522.0721.4821.9721.66-1.30%1,055,616
Nov 24, 202521.6722.4921.6522.2621.943.82%1,434,955